Options Chain for GE AEROSPACE COM NEW (GE) - $242.00 as of 5/28/2025 4:45:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 157.95 | 160.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 90.00 | 153.55 | 155.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 95.00 | 148.55 | 150.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 100.00 | 142.95 | 145.45 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 105.00 | 138.60 | 140.15 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 110.00 | 132.85 | 135.60 | 65.15 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/28/2025 4:00:00 PM EST |
| 115.00 | 127.70 | 131.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 120.00 | 123.80 | 126.15 | 56.45 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/28/2025 4:00:00 PM EST |
| 125.00 | 118.95 | 121.05 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 130.00 | 114.00 | 116.40 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 135.00 | 109.10 | 110.70 | 44.25 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.02 | 4/9/2025 | 5/28/2025 4:00:00 PM EST |
| 140.00 | 104.20 | 105.65 | 40.40 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.03 | 4/9/2025 | 5/28/2025 4:00:00 PM EST |
| 145.00 | 99.20 | 101.45 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 150.00 | 94.30 | 96.45 | 39.95 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.98 | 0.00 | -0.03 | 4/10/2025 | 5/28/2025 4:00:00 PM EST |
| 155.00 | 89.45 | 90.95 | 48.13 | 0.00 | 0.00% | 0 | 17 | 0.64 | 0.97 | 0.00 | -0.04 | 4/28/2025 | 5/28/2025 4:00:00 PM EST |
| 160.00 | 84.60 | 86.10 | 44.60 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.96 | 0.00 | -0.05 | 4/29/2025 | 5/28/2025 4:00:00 PM EST |
| 165.00 | 79.70 | 81.40 | 47.55 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.95 | 0.00 | -0.05 | 5/6/2025 | 5/28/2025 4:00:00 PM EST |
| 170.00 | 74.95 | 76.30 | 54.53 | 0.00 | 0.00% | 0 | 92 | 0.53 | 0.95 | 0.00 | -0.06 | 5/13/2025 | 5/28/2025 4:00:00 PM EST |
| 175.00 | 70.00 | 71.80 | 55.00 | 0.00 | 0.00% | 0 | 109 | 0.39 | 0.94 | 0.00 | -0.06 | 5/15/2025 | 5/28/2025 4:00:00 PM EST |
| 180.00 | 65.45 | 66.90 | 49.95 | 0.00 | 0.00% | 0 | 60 | 0.41 | 0.93 | 0.00 | -0.06 | 5/15/2025 | 5/28/2025 4:00:00 PM EST |
| 185.00 | 60.75 | 62.20 | 50.00 | 0.00 | 0.00% | 0 | 118 | 0.41 | 0.92 | 0.00 | -0.06 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 190.00 | 56.10 | 57.65 | 57.68 | +2.31 | +4.18% | 5 | 88 | 0.40 | 0.91 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 195.00 | 52.30 | 53.05 | 48.86 | 0.00 | 0.00% | 0 | 217 | 0.41 | 0.90 | 0.00 | -0.07 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 200.00 | 47.35 | 49.50 | 47.70 | +1.26 | +2.72% | 260 | 716 | 0.38 | 0.88 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 210.00 | 38.40 | 40.40 | 40.00 | +2.15 | +5.68% | 14 | 401 | 0.38 | 0.84 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 220.00 | 31.40 | 31.90 | 32.40 | +2.36 | +7.86% | 9 | 399 | 0.37 | 0.78 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 230.00 | 23.30 | 24.75 | 24.90 | +2.00 | +8.74% | 28 | 465 | 0.34 | 0.69 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 240.00 | 18.05 | 19.50 | 19.00 | +2.34 | +14.05% | 76 | 1,114 | 0.34 | 0.59 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 250.00 | 13.05 | 13.50 | 13.50 | +1.48 | +12.32% | 234 | 4,700 | 0.34 | 0.48 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 260.00 | 9.05 | 10.35 | 9.28 | +0.93 | +11.14% | 95 | 1,169 | 0.33 | 0.38 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 270.00 | 6.15 | 6.90 | 6.65 | +1.09 | +19.61% | 33 | 194 | 0.32 | 0.29 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 280.00 | 4.00 | 4.20 | 4.10 | +0.60 | +17.15% | 54 | 363 | 0.32 | 0.21 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 290.00 | 2.48 | 2.71 | 2.96 | +0.74 | +33.34% | 10 | 42 | 0.32 | 0.15 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 300.00 | 1.57 | 1.74 | 1.75 | +0.49 | +38.89% | 7 | 38 | 0.32 | 0.10 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 310.00 | 0.88 | 1.09 | 1.18 | +0.32 | +37.21% | 21 | 6 | 0.32 | 0.07 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 320.00 | 0.11 | 1.30 | % | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 330.00 | 0.11 | 1.35 | % | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 340.00 | 0.04 | 1.35 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 1.70 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.10 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.60 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/28/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.72 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/28/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 36 | 0.81 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 130.00 | 0.01 | 1.15 | 2.48 | 0.00 | 0.00% | 0 | 57 | 0.62 | -0.01 | 0.00 | -0.02 | 4/21/2025 | 5/28/2025 4:00:00 PM EST |
| 135.00 | 0.03 | 1.80 | 1.67 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 5/28/2025 4:00:00 PM EST |
| 140.00 | 0.06 | 1.80 | 1.92 | 0.00 | 0.00% | 0 | 36 | 0.63 | -0.01 | 0.00 | -0.03 | 4/22/2025 | 5/28/2025 4:00:00 PM EST |
| 145.00 | 0.09 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 23 | 0.58 | -0.02 | 0.00 | -0.03 | 5/14/2025 | 5/28/2025 4:00:00 PM EST |
| 150.00 | 0.12 | 1.45 | 0.41 | 0.00 | 0.00% | 0 | 134 | 0.55 | -0.02 | 0.00 | -0.03 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 155.00 | 0.15 | 1.35 | 0.52 | 0.00 | 0.00% | 0 | 29 | 0.53 | -0.03 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 160.00 | 0.22 | 1.10 | 0.67 | 0.00 | 0.00% | 0 | 57 | 0.50 | -0.04 | 0.00 | -0.05 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 165.00 | 0.05 | 1.43 | 0.82 | 0.00 | 0.00% | 0 | 1,347 | 0.45 | -0.05 | 0.00 | -0.05 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 170.00 | 0.29 | 1.24 | 0.57 | 0.00 | 0.00% | 0 | 81 | 0.45 | -0.05 | 0.00 | -0.06 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 175.00 | 0.43 | 1.51 | 0.82 | -0.02 | -2.39% | 2 | 2,083 | 0.44 | -0.06 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 180.00 | 1.11 | 1.25 | 1.10 | -0.10 | -8.34% | 20 | 211 | 0.44 | -0.07 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 185.00 | 1.38 | 1.56 | 1.35 | -0.13 | -8.79% | 3 | 340 | 0.43 | -0.08 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 190.00 | 1.74 | 1.92 | 1.82 | 0.00 | 0.00% | 7 | 1,745 | 0.42 | -0.09 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 195.00 | 2.17 | 2.39 | 2.23 | -0.01 | -0.45% | 19 | 503 | 0.41 | -0.10 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 200.00 | 2.75 | 2.92 | 2.69 | 0.00 | 0.00% | 42 | 2,227 | 0.40 | -0.12 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 210.00 | 3.95 | 4.30 | 4.22 | +0.07 | +1.69% | 19 | 494 | 0.38 | -0.16 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 220.00 | 6.15 | 6.35 | 6.24 | -0.10 | -1.58% | 50 | 875 | 0.37 | -0.22 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 230.00 | 8.80 | 9.15 | 8.90 | -0.40 | -4.31% | 60 | 395 | 0.36 | -0.31 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 240.00 | 12.60 | 13.05 | 12.82 | -0.43 | -3.25% | 209 | 475 | 0.35 | -0.41 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 250.00 | 17.50 | 17.95 | 16.95 | -1.60 | -8.63% | 70 | 396 | 0.34 | -0.52 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 260.00 | 23.55 | 24.10 | 22.60 | -3.80 | -14.40% | 15 | 189 | 0.33 | -0.62 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 270.00 | 29.90 | 32.10 | 30.76 | -15.59 | -33.64% | 198 | 0 | 0.33 | -0.71 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 280.00 | 38.25 | 39.25 | % | 0 | 0 | 0.32 | -0.79 | 0.01 | -0.07 | 5/28/2025 4:00:00 PM EST | |||
| 290.00 | 46.90 | 47.95 | % | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.06 | 5/28/2025 4:00:00 PM EST | |||
| 300.00 | 56.05 | 57.35 | % | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.04 | 5/28/2025 4:00:00 PM EST | |||
| 310.00 | 65.90 | 67.70 | % | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 320.00 | 75.85 | 78.30 | % | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 330.00 | 85.80 | 87.95 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 340.00 | 95.85 | 98.30 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 350.00 | 105.45 | 108.05 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/28/2025 4:00:00 PM EST |